AUO Corporation (2409.TW)
Taiwan - Taiwan Precio retrasado. Divisa en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 18.50 | 18.60 | 18.10 | 18.10 | 18.10 | 40,435,051 |
| 16 may 2024 | 18.30 | 18.70 | 18.05 | 18.60 | 18.60 | 77,899,551 |
| 15 may 2024 | 17.95 | 18.45 | 17.80 | 18.15 | 18.15 | 59,651,782 |
| 14 may 2024 | 17.80 | 17.90 | 17.70 | 17.75 | 17.75 | 12,361,379 |
| 13 may 2024 | 17.70 | 17.80 | 17.50 | 17.75 | 17.75 | 21,979,592 |
| 10 may 2024 | 17.60 | 17.60 | 17.15 | 17.50 | 17.50 | 32,942,047 |
| 09 may 2024 | 17.75 | 17.90 | 17.50 | 17.50 | 17.50 | 19,223,699 |
| 08 may 2024 | 17.85 | 17.95 | 17.70 | 17.70 | 17.70 | 17,055,226 |
| 07 may 2024 | 17.95 | 18.15 | 17.70 | 17.85 | 17.85 | 24,920,212 |
| 06 may 2024 | 18.20 | 18.25 | 18.00 | 18.00 | 18.00 | 25,989,234 |
| 03 may 2024 | 18.10 | 18.25 | 17.85 | 18.25 | 18.25 | 34,659,225 |
| 02 may 2024 | 18.15 | 18.20 | 17.50 | 17.90 | 17.90 | 64,897,659 |
| 30 abr 2024 | 18.45 | 18.80 | 18.30 | 18.30 | 18.30 | 51,925,461 |
| 29 abr 2024 | 18.40 | 18.55 | 18.25 | 18.40 | 18.40 | 44,848,845 |
| 26 abr 2024 | 17.55 | 18.60 | 17.50 | 18.25 | 18.25 | 86,564,855 |
| 25 abr 2024 | 17.25 | 17.60 | 17.25 | 17.45 | 17.45 | 45,001,139 |
| 24 abr 2024 | 17.05 | 17.25 | 16.80 | 17.25 | 17.25 | 69,869,801 |
| 23 abr 2024 | 17.25 | 17.80 | 17.20 | 17.35 | 17.35 | 52,910,743 |
| 22 abr 2024 | 17.25 | 17.25 | 16.75 | 16.85 | 16.85 | 37,900,857 |
| 19 abr 2024 | 17.50 | 17.85 | 16.90 | 17.15 | 17.15 | 57,096,231 |
| 18 abr 2024 | 17.55 | 17.95 | 17.55 | 17.65 | 17.65 | 27,209,407 |
| 17 abr 2024 | 17.70 | 17.80 | 17.50 | 17.55 | 17.55 | 31,826,872 |
| 16 abr 2024 | 17.85 | 17.90 | 17.45 | 17.60 | 17.60 | 42,860,181 |
| 15 abr 2024 | 17.85 | 18.15 | 17.85 | 17.90 | 17.90 | 26,616,964 |
| 12 abr 2024 | 18.05 | 18.15 | 17.85 | 17.90 | 17.90 | 34,384,568 |
| 11 abr 2024 | 18.70 | 18.70 | 18.00 | 18.15 | 18.15 | 57,963,305 |
| 10 abr 2024 | 18.90 | 19.35 | 18.70 | 18.70 | 18.70 | 57,015,374 |
| 09 abr 2024 | 18.30 | 18.95 | 18.05 | 18.90 | 18.90 | 101,851,018 |
| 08 abr 2024 | 17.70 | 18.20 | 17.60 | 18.15 | 18.15 | 28,144,765 |
| 03 abr 2024 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | 36,027,993 |
| 02 abr 2024 | 18.20 | 18.25 | 18.00 | 18.05 | 18.05 | 13,723,794 |
| 01 abr 2024 | 18.00 | 18.30 | 17.95 | 18.20 | 18.20 | 17,907,311 |
| 29 mar 2024 | 18.15 | 18.30 | 17.95 | 17.95 | 17.95 | 13,291,000 |
| 28 mar 2024 | 18.05 | 18.20 | 18.00 | 18.10 | 18.10 | 14,523,919 |
| 27 mar 2024 | 18.10 | 18.20 | 18.00 | 18.05 | 18.05 | 20,060,696 |
| 26 mar 2024 | 18.35 | 18.45 | 18.00 | 18.10 | 18.10 | 20,324,589 |
| 25 mar 2024 | 18.45 | 18.45 | 18.05 | 18.40 | 18.40 | 28,156,931 |
| 22 mar 2024 | 18.35 | 18.50 | 18.10 | 18.40 | 18.40 | 40,144,350 |
| 21 mar 2024 | 18.05 | 18.35 | 18.00 | 18.20 | 18.20 | 34,805,530 |
| 20 mar 2024 | 17.90 | 18.00 | 17.70 | 17.85 | 17.85 | 24,075,591 |
| 19 mar 2024 | 17.80 | 17.90 | 17.75 | 17.80 | 17.80 | 14,838,429 |
| 18 mar 2024 | 18.20 | 18.20 | 17.75 | 17.85 | 17.85 | 28,695,828 |
| 15 mar 2024 | 18.25 | 18.35 | 17.85 | 18.35 | 18.35 | 65,359,079 |
| 14 mar 2024 | 17.90 | 18.15 | 17.90 | 18.15 | 18.15 | 31,317,217 |
| 13 mar 2024 | 17.85 | 18.05 | 17.75 | 18.00 | 18.00 | 30,057,106 |
| 12 mar 2024 | 17.65 | 18.00 | 17.50 | 18.00 | 18.00 | 47,151,148 |
| 11 mar 2024 | 17.05 | 17.60 | 17.00 | 17.55 | 17.55 | 48,807,493 |
| 08 mar 2024 | 16.90 | 17.00 | 16.70 | 16.75 | 16.75 | 30,833,750 |
| 07 mar 2024 | 17.25 | 17.40 | 16.90 | 16.90 | 16.90 | 35,604,731 |
| 06 mar 2024 | 17.15 | 17.30 | 17.10 | 17.10 | 17.10 | 20,408,180 |
| 05 mar 2024 | 17.30 | 17.55 | 17.05 | 17.10 | 17.10 | 31,956,494 |
| 04 mar 2024 | 17.15 | 17.40 | 17.05 | 17.30 | 17.30 | 23,930,606 |
| 01 mar 2024 | 17.50 | 17.60 | 17.10 | 17.10 | 17.10 | 36,319,631 |
| 29 feb 2024 | 17.20 | 17.50 | 17.15 | 17.50 | 17.50 | 27,868,019 |
| 27 feb 2024 | 17.55 | 17.55 | 17.15 | 17.25 | 17.25 | 28,767,749 |
| 26 feb 2024 | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | 19,437,032 |
| 23 feb 2024 | 17.85 | 18.05 | 17.70 | 17.85 | 17.85 | 23,027,414 |
| 22 feb 2024 | 18.05 | 18.05 | 17.80 | 17.80 | 17.80 | 14,703,107 |
| 21 feb 2024 | 18.20 | 18.40 | 17.90 | 17.90 | 17.90 | 22,630,960 |
| 20 feb 2024 | 18.35 | 18.40 | 18.10 | 18.10 | 18.10 | 16,882,712 |
| 19 feb 2024 | 18.05 | 18.45 | 18.00 | 18.25 | 18.25 | 29,512,731 |
| 16 feb 2024 | 17.90 | 18.05 | 17.80 | 17.90 | 17.90 | 18,546,339 |
| 15 feb 2024 | 18.20 | 18.30 | 17.70 | 17.85 | 17.85 | 34,986,794 |
| 05 feb 2024 | 17.90 | 18.15 | 17.70 | 18.05 | 18.05 | 26,708,082 |
| 02 feb 2024 | 18.05 | 18.30 | 17.95 | 18.05 | 18.05 | 26,829,189 |
| 01 feb 2024 | 18.45 | 18.60 | 17.65 | 17.80 | 17.80 | 71,045,990 |
| 31 ene 2024 | 18.55 | 18.60 | 18.25 | 18.40 | 18.40 | 27,382,719 |
| 30 ene 2024 | 18.95 | 18.95 | 18.50 | 18.50 | 18.50 | 32,441,927 |
| 29 ene 2024 | 19.10 | 19.10 | 18.65 | 18.90 | 18.90 | 36,643,806 |
| 26 ene 2024 | 19.05 | 19.30 | 18.80 | 19.00 | 19.00 | 41,363,783 |
| 25 ene 2024 | 18.95 | 19.00 | 18.80 | 18.95 | 18.95 | 30,692,728 |
| 24 ene 2024 | 19.10 | 19.40 | 18.85 | 18.95 | 18.95 | 68,720,210 |
| 23 ene 2024 | 18.65 | 19.75 | 18.65 | 19.20 | 19.20 | 184,277,638 |
| 22 ene 2024 | 18.40 | 18.65 | 18.10 | 18.35 | 18.35 | 43,964,746 |
| 19 ene 2024 | 18.30 | 18.35 | 17.70 | 18.30 | 18.30 | 66,542,604 |
| 18 ene 2024 | 18.30 | 18.95 | 18.15 | 18.25 | 18.25 | 100,038,137 |
| 17 ene 2024 | 18.30 | 18.50 | 18.10 | 18.10 | 18.10 | 44,980,732 |
| 16 ene 2024 | 18.00 | 18.55 | 17.90 | 18.45 | 18.45 | 51,677,735 |
| 15 ene 2024 | 18.15 | 18.60 | 18.00 | 18.05 | 18.05 | 37,599,979 |
| 12 ene 2024 | 18.35 | 18.60 | 18.20 | 18.25 | 18.25 | 21,980,106 |
| 11 ene 2024 | 18.50 | 18.95 | 18.25 | 18.30 | 18.30 | 41,143,289 |
| 10 ene 2024 | 18.80 | 18.80 | 18.25 | 18.35 | 18.35 | 38,389,817 |
| 09 ene 2024 | 19.30 | 19.50 | 18.75 | 18.80 | 18.80 | 50,921,654 |
| 08 ene 2024 | 19.35 | 19.70 | 18.90 | 19.20 | 19.20 | 132,442,119 |
| 05 ene 2024 | 18.10 | 18.95 | 18.10 | 18.80 | 18.80 | 101,728,034 |
| 04 ene 2024 | 17.75 | 18.00 | 17.70 | 17.95 | 17.95 | 22,576,388 |
| 03 ene 2024 | 18.10 | 18.15 | 17.75 | 17.75 | 17.75 | 33,487,292 |
| 02 ene 2024 | 18.30 | 18.50 | 18.15 | 18.35 | 18.35 | 30,037,607 |
| 29 dic 2023 | 18.15 | 18.40 | 18.05 | 18.15 | 18.15 | 35,081,371 |
| 28 dic 2023 | 18.05 | 18.15 | 17.90 | 18.10 | 18.10 | 33,976,455 |
| 27 dic 2023 | 18.10 | 18.15 | 17.80 | 17.95 | 17.95 | 42,923,238 |
| 26 dic 2023 | 17.25 | 18.00 | 17.25 | 18.00 | 18.00 | 106,702,180 |
| 25 dic 2023 | 17.05 | 17.25 | 16.95 | 17.15 | 17.15 | 28,810,295 |
| 22 dic 2023 | 16.65 | 17.40 | 16.65 | 17.00 | 17.00 | 88,046,156 |
| 21 dic 2023 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 33,395,544 |
| 20 dic 2023 | 16.05 | 16.60 | 16.00 | 16.50 | 16.50 | 45,747,164 |
| 19 dic 2023 | 16.30 | 16.35 | 15.90 | 16.00 | 16.00 | 47,992,052 |
| 18 dic 2023 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | 26,199,204 |
| 15 dic 2023 | 16.35 | 16.55 | 16.30 | 16.30 | 16.30 | 46,741,132 |
| 14 dic 2023 | 16.30 | 16.40 | 16.15 | 16.25 | 16.25 | 17,371,456 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.